Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.51 | 21.51 | 21.26 | 21.37 | 90,431 | -0.24(-1.10%) |
May 28, 2015 | 21.62 | 21.62 | 21.51 | 21.61 | 128,352 | -0.07(-0.32%) |
May 27, 2015 | 21.58 | 21.69 | 21.58 | 21.68 | 410,397 | +0.21(+0.96%) |
May 26, 2015 | 21.62 | 21.62 | 21.38 | 21.47 | 103,064 | -0.08(-0.39%) |
May 22, 2015 | 21.61 | 21.55 | 21.55 | 21.55 | 77,954 | +0.03(+0.14%) |
May 21, 2015 | 21.46 | 21.55 | 21.46 | 21.52 | 143,080 | +0.05(+0.21%) |
May 20, 2015 | 21.43 | 21.48 | 21.37 | 21.48 | 133,587 | +0.07(+0.32%) |
May 19, 2015 | 21.36 | 21.46 | 21.35 | 21.41 | 61,869 | +0.13(+0.61%) |
May 18, 2015 | 21.12 | 21.28 | 21.10 | 21.28 | 54,170 | +0.14(+0.65%) |
May 15, 2015 | 21.18 | 21.18 | 21.03 | 21.14 | 278,821 | -0.01(-0.04%) |
May 14, 2015 | 21.04 | 21.16 | 21.04 | 21.15 | 65,700 | +0.24(+1.17%) |
May 13, 2015 | 21.07 | 21.08 | 20.87 | 20.90 | 136,294 | -0.12(-0.58%) |
May 12, 2015 | 20.96 | 21.03 | 20.93 | 21.02 | 172,525 | -0.11(-0.54%) |
May 11, 2015 | 21.21 | 21.21 | 21.09 | 21.14 | 77,794 | -0.09(-0.43%) |
May 08, 2015 | 21.06 | 21.24 | 21.06 | 21.23 | 95,167 | +0.44(+2.13%) |
May 07, 2015 | 20.78 | 20.80 | 20.70 | 20.79 | 576,242 | -0.02(-0.11%) |
May 06, 2015 | 21.02 | 21.02 | 20.74 | 20.81 | 123,284 | -0.12(-0.58%) |
May 05, 2015 | 21.22 | 21.22 | 20.90 | 20.93 | 283,907 | -0.41(-1.93%) |
May 04, 2015 | 21.33 | 21.36 | 21.30 | 21.35 | 253,184 | +0.05(+0.22%) |
May 01, 2015 | 21.19 | 21.30 | 21.10 | 21.30 | 227,337 | +0.34(+1.60%) |
Apr 30, 2015 | 21.09 | 21.11 | 20.93 | 20.96 | 343,717 | -0.16(-0.76%) |
Apr 29, 2015 | 21.19 | 21.28 | 20.99 | 21.12 | 261,999 | -0.42(-1.96%) |
Apr 28, 2015 | 21.55 | 21.55 | 21.37 | 21.55 | 73,500 | -0.18(-0.84%) |
Apr 27, 2015 | 21.79 | 21.82 | 21.73 | 21.73 | 108,699 | +0.14(+0.64%) |
Apr 24, 2015 | 21.51 | 21.61 | 21.51 | 21.59 | 89,434 | +0.05(+0.21%) |
Apr 23, 2015 | 21.43 | 21.57 | 21.41 | 21.55 | 91,576 | -0.02(-0.11%) |
Apr 22, 2015 | 21.55 | 21.57 | 21.46 | 21.57 | 92,977 | +0.04(+0.18%) |
Apr 21, 2015 | 21.61 | 21.61 | 21.49 | 21.53 | 100,753 | +0.21(+0.97%) |
Apr 20, 2015 | 21.32 | 21.36 | 21.32 | 21.32 | 99,236 | +0.15(+0.69%) |
Apr 17, 2015 | 21.29 | 21.29 | 21.12 | 21.18 | 120,002 | -0.36(-1.68%) |
Apr 16, 2015 | 21.60 | 21.60 | 21.52 | 21.54 | 67,178 | -0.09(-0.41%) |
Apr 15, 2015 | 21.69 | 21.69 | 21.61 | 21.63 | 582,557 | +0.03(+0.14%) |
Apr 14, 2015 | 21.57 | 21.61 | 21.48 | 21.60 | 883,881 | +0.05(+0.25%) |
Apr 13, 2015 | 21.64 | 21.65 | 21.52 | 21.55 | 114,135 | -0.14(-0.63%) |
Apr 10, 2015 | 21.59 | 21.71 | 21.56 | 21.68 | 460,583 | +0.13(+0.60%) |
Apr 09, 2015 | 21.38 | 21.57 | 21.38 | 21.55 | 728,143 | +0.26(+1.22%) |
Apr 08, 2015 | 21.33 | 21.33 | 21.22 | 21.29 | 2,285,654 | +0.18(+0.83%) |
Apr 07, 2015 | 21.15 | 21.19 | 21.09 | 21.12 | 169,533 | +0.16(+0.77%) |
Apr 06, 2015 | 20.80 | 20.99 | 20.77 | 20.96 | 95,188 | +0.13(+0.62%) |
Apr 02, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 543,718 | +0.06(+0.29%) |
Apr 01, 2015 | 20.77 | 20.78 | 20.70 | 20.77 | 316,303 | +0.10(+0.50%) |
Mar 31, 2015 | 20.71 | 21.54 | 20.65 | 20.66 | 92,216 | -0.23(-1.08%) |
Mar 30, 2015 | 20.80 | 20.91 | 20.75 | 20.89 | 352,033 | +0.24(+1.19%) |
Mar 27, 2015 | 20.62 | 20.64 | 20.52 | 20.64 | 109,276 | +0.07(+0.33%) |
Mar 26, 2015 | 20.51 | 20.59 | 20.38 | 20.57 | 2,079,289 | -0.08(-0.37%) |
Mar 25, 2015 | 20.82 | 20.82 | 20.65 | 20.65 | 56,204 | -0.19(-0.92%) |
Mar 24, 2015 | 20.88 | 20.94 | 20.84 | 20.84 | 293,915 | +0.00(+0.00%) |
Mar 23, 2015 | 20.90 | 20.90 | 20.84 | 20.84 | 149,468 | -0.08(-0.37%) |
Mar 20, 2015 | 20.89 | 20.96 | 20.87 | 20.92 | 217,021 | +0.07(+0.33%) |
Mar 19, 2015 | 20.77 | 20.85 | 20.76 | 20.85 | 670,590 | +0.05(+0.25%) |
Mar 18, 2015 | 20.76 | 20.89 | 20.73 | 20.80 | 182,245 | +0.09(+0.45%) |
Mar 17, 2015 | 20.64 | 20.73 | 20.58 | 20.70 | 182,570 | -0.08(-0.37%) |
Mar 16, 2015 | 20.68 | 20.78 | 20.67 | 20.78 | 255,457 | +0.17(+0.82%) |
Mar 13, 2015 | 20.50 | 20.62 | 20.44 | 20.61 | 163,081 | +0.09(+0.44%) |
Mar 12, 2015 | 20.49 | 20.53 | 20.47 | 20.52 | 259,615 | +0.07(+0.36%) |
Mar 11, 2015 | 20.39 | 20.47 | 20.34 | 20.45 | 363,731 | +0.14(+0.70%) |
Mar 10, 2015 | 20.44 | 20.44 | 20.27 | 20.31 | 282,143 | -0.24(-1.19%) |
Mar 09, 2015 | 20.46 | 20.59 | 20.46 | 20.55 | 221,288 | -0.00(-0.01%) |
Mar 06, 2015 | 20.73 | 20.73 | 20.54 | 20.55 | 632,671 | -0.11(-0.51%) |
Mar 05, 2015 | 20.67 | 20.67 | 20.62 | 20.66 | 223,787 | +0.15(+0.71%) |
Mar 04, 2015 | 20.32 | 20.77 | 20.32 | 20.51 | 225,051 | +0.07(+0.34%) |
Mar 03, 2015 | 20.57 | 20.57 | 20.49 | 20.44 | 90,313 | -0.15(-0.71%) |